Skip to main content

Cable One Inc (NY: CABO )

345.43 -1.06 (-0.31%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1621 1639 1594 1634 38,040 +9.57(+0.59%)
Oct 29, 2020 1626 1648 1622 1625 37,300 +0.14(+0.01%)
Oct 28, 2020 1635 1657 1612 1625 45,560 -30.12(-1.82%)
Oct 27, 2020 1671 1672 1638 1655 47,648 -27.75(-1.65%)
Oct 26, 2020 1787 1787 1674 1683 42,431 -117.36(-6.52%)
Oct 23, 2020 1874 1874 1781 1800 36,027 -70.87(-3.79%)
Oct 22, 2020 1803 1898 1803 1871 75,724 +80.22(+4.48%)
Oct 21, 2020 1704 1813 1704 1791 73,195 +91.35(+5.38%)
Oct 20, 2020 1692 1727 1688 1699 42,735 +13.61(+0.81%)
Oct 19, 2020 1724 1728 1686 1686 46,949 -27.24(-1.59%)
Oct 16, 2020 1738 1753 1713 1713 41,643 -22.01(-1.27%)
Oct 15, 2020 1719 1741 1719 1735 33,539 -15.77(-0.90%)
Oct 14, 2020 1772 1795 1746 1751 26,003 -14.14(-0.80%)
Oct 13, 2020 1731 1782 1702 1765 42,189 +29.56(+1.70%)
Oct 12, 2020 1744 1744 1710 1735 29,971 +2.66(+0.15%)
Oct 09, 2020 1738 1738 1718 1733 22,887 +5.41(+0.31%)
Oct 08, 2020 1758 1760 1716 1727 38,518 -18.59(-1.06%)
Oct 07, 2020 1753 1773 1733 1746 28,783 +4.52(+0.26%)
Oct 06, 2020 1745 1752 1723 1741 36,093 +6.96(+0.40%)
Oct 05, 2020 1761 1774 1729 1734 50,993 -3.42(-0.20%)
Oct 02, 2020 1739 1748 1717 1738 39,947 -9.39(-0.54%)
Oct 01, 2020 1785 1786 1736 1747 55,407 -32.27(-1.81%)
Sep 30, 2020 1697 1783 1697 1779 84,158 +75.90(+4.46%)
Sep 29, 2020 1699 1746 1699 1703 56,024 +39.94(+2.40%)
Sep 28, 2020 1671 1681 1650 1664 36,661 +5.42(+0.33%)
Sep 25, 2020 1593 1682 1592 1658 38,358 +54.61(+3.41%)
Sep 24, 2020 1626 1626 1599 1603 22,939 -31.95(-1.95%)
Sep 23, 2020 1658 1663 1631 1635 29,226 -24.93(-1.50%)
Sep 22, 2020 1644 1670 1644 1660 29,649 +31.04(+1.91%)
Sep 21, 2020 1606 1641 1606 1629 25,582 -5.46(-0.33%)
Sep 18, 2020 1672 1685 1614 1635 98,332 -36.81(-2.20%)
Sep 17, 2020 1699 1722 1665 1672 37,518 -51.79(-3.01%)
Sep 16, 2020 1744 1751 1714 1723 17,427 -6.49(-0.38%)
Sep 15, 2020 1709 1734 1702 1730 38,205 +31.46(+1.85%)
Sep 14, 2020 1689 1711 1687 1698 22,878 +23.84(+1.42%)
Sep 11, 2020 1689 1707 1654 1675 34,437 -12.93(-0.77%)
Sep 10, 2020 1721 1741 1687 1687 31,326 -32.10(-1.87%)
Sep 09, 2020 1705 1747 1705 1720 32,705 +28.17(+1.67%)
Sep 08, 2020 1715 1740 1691 1691 39,068 -49.78(-2.86%)
Sep 04, 2020 1793 1793 1716 1741 44,928 -38.77(-2.18%)
Sep 03, 2020 1733 1797 1733 1780 56,110 +33.58(+1.92%)
Sep 02, 2020 1737 1764 1735 1746 41,044 +15.55(+0.90%)
Sep 01, 2020 1736 1740 1715 1731 36,078 -5.94(-0.34%)
Aug 31, 2020 1749 1757 1716 1737 48,110 -14.87(-0.85%)
Aug 28, 2020 1774 1795 1748 1752 29,457 -11.50(-0.65%)
Aug 27, 2020 1713 1774 1713 1763 51,971 +62.08(+3.65%)
Aug 26, 2020 1720 1736 1690 1701 35,638 -25.48(-1.48%)
Aug 25, 2020 1746 1757 1723 1727 35,359 -11.56(-0.67%)
Aug 24, 2020 1735 1743 1719 1738 28,686 +14.57(+0.85%)
Aug 21, 2020 1738 1750 1709 1724 47,577 -28.68(-1.64%)
Aug 20, 2020 1749 1769 1746 1752 36,416 -16.00(-0.90%)
Aug 19, 2020 1812 1812 1761 1768 34,411 -34.20(-1.90%)
Aug 18, 2020 1830 1845 1795 1802 24,388 -17.10(-0.94%)
Aug 17, 2020 1778 1845 1778 1820 50,430 +56.94(+3.23%)
Aug 14, 2020 1780 1802 1760 1763 26,101 -14.74(-0.83%)
Aug 13, 2020 1755 1788 1740 1777 36,700 +19.53(+1.11%)
Aug 12, 2020 1781 1795 1755 1758 27,480 -0.86(-0.05%)
Aug 11, 2020 1810 1822 1757 1759 32,607 -41.32(-2.30%)
Aug 10, 2020 1805 1809 1778 1800 33,528 -1.98(-0.11%)
Aug 07, 2020 1757 1810 1757 1802 62,283 +70.61(+4.08%)
Aug 06, 2020 1714 1745 1704 1731 42,123 -0.38(-0.02%)
Aug 05, 2020 1742 1742 1692 1732 45,678 -11.55(-0.66%)
Aug 04, 2020 1746 1772 1723 1743 38,846 -12.00(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.